S

TRGSPTS10
🏛️ カナダ →
7,981.54
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 7,030.30 7,030.30 7,025.06 7,027.03 988.3K
09:31 7,028.20 7,028.20 7,017.13 7,017.13 281.8K
09:32 7,018.89 7,024.75 7,018.89 7,024.75 273.6K
09:33 7,027.06 7,027.06 7,020.73 7,025.85 263.3K
09:34 7,029.03 7,030.85 7,028.27 7,028.27 172.9K
09:35 7,025.40 7,026.85 7,022.98 7,025.29 287.2K
09:36 7,021.79 7,021.79 7,017.89 7,017.89 383.7K
09:37 7,018.59 7,018.59 7,015.81 7,015.81 361.2K
09:38 7,015.38 7,016.48 7,014.74 7,016.48 195.8K
09:39 7,015.91 7,016.10 7,014.00 7,014.00 111.8K
09:40 7,014.53 7,015.88 7,013.32 7,015.88 118.3K
09:41 7,012.92 7,013.98 7,009.10 7,009.10 109.9K
09:42 7,014.65 7,017.99 7,014.65 7,017.99 246.0K
09:43 7,018.89 7,019.78 7,016.82 7,019.78 180.3K
09:44 7,019.56 7,019.56 7,016.37 7,017.06 83.5K
09:45 7,014.93 7,015.70 7,014.44 7,015.70 134.3K
09:46 7,018.93 7,030.27 7,018.93 7,030.27 357.6K
09:47 7,031.29 7,031.29 7,027.72 7,027.72 289.6K
09:48 7,028.22 7,028.55 7,028.07 7,028.55 97.9K
09:49 7,028.42 7,030.39 7,027.73 7,030.39 142.0K
09:50 7,032.36 7,033.81 7,029.82 7,029.82 173.8K
09:51 7,032.36 7,035.15 7,032.36 7,035.15 848.8K
09:52 7,036.17 7,036.17 7,030.92 7,030.92 295.7K
09:53 7,034.86 7,035.16 7,033.89 7,034.68 438.7K
09:54 7,036.25 7,036.25 7,033.93 7,033.93 234.3K
09:55 7,033.18 7,034.30 7,030.45 7,034.30 356.1K
09:56 7,033.02 7,033.02 7,031.42 7,031.46 67.8K
09:57 7,033.29 7,033.29 7,032.63 7,032.63 66.4K
09:58 7,031.38 7,033.70 7,031.38 7,033.70 294.9K
09:59 7,033.54 7,034.78 7,032.85 7,032.85 587.3K
10:00 7,033.15 7,034.36 7,033.06 7,033.06 160.4K
10:01 7,030.67 7,033.65 7,030.36 7,030.36 151.9K
10:02 7,029.62 7,029.62 7,026.81 7,028.33 169.0K
10:03 7,028.39 7,028.39 7,026.07 7,026.07 137.2K
10:04 7,025.49 7,025.65 7,024.53 7,024.53 132.7K
10:05 7,024.51 7,027.20 7,024.51 7,027.20 79.7K
10:06 7,026.72 7,030.15 7,026.72 7,030.15 387.9K
10:07 7,031.86 7,034.21 7,031.86 7,034.21 366.5K
10:08 7,034.01 7,034.09 7,033.04 7,033.74 111.5K
10:09 7,032.48 7,032.49 7,031.24 7,032.49 132.7K
10:10 7,031.59 7,034.37 7,031.59 7,034.37 244.7K
10:11 7,034.43 7,034.43 7,033.37 7,033.94 183.3K
10:12 7,035.87 7,039.49 7,035.87 7,039.49 295.4K
10:13 7,039.92 7,039.92 7,036.68 7,036.68 257.9K
10:14 7,036.33 7,038.50 7,036.33 7,038.50 224.2K
10:15 7,038.75 7,040.77 7,037.82 7,037.82 637.4K
10:16 7,040.48 7,040.86 7,036.15 7,036.15 436.5K
10:17 7,036.83 7,038.62 7,036.18 7,037.25 147.3K
10:18 7,037.57 7,037.57 7,034.45 7,034.45 169.2K
10:19 7,034.51 7,038.02 7,033.99 7,038.02 1,125.9K
10:20 7,036.62 7,036.62 7,034.33 7,034.38 310.7K
10:21 7,035.65 7,036.97 7,035.65 7,036.97 165.0K
10:22 7,035.73 7,035.73 7,033.89 7,034.36 113.8K
10:23 7,036.17 7,040.01 7,036.17 7,040.01 314.7K
10:24 7,039.43 7,039.43 7,034.62 7,034.62 170.5K
10:25 7,033.70 7,035.04 7,033.70 7,034.78 200.2K
10:26 7,035.24 7,035.24 7,033.44 7,034.60 72.3K
10:27 7,035.10 7,035.10 7,033.24 7,033.24 151.5K
10:28 7,032.06 7,032.29 7,031.41 7,032.29 129.1K
10:29 7,030.88 7,031.26 7,029.69 7,031.26 188.7K
10:30 7,031.02 7,034.57 7,031.02 7,034.57 130.5K
10:31 7,033.87 7,036.08 7,033.81 7,036.08 235.8K
10:32 7,034.79 7,036.72 7,033.99 7,036.72 352.0K
10:33 7,034.83 7,035.14 7,033.63 7,035.14 190.4K
10:34 7,035.99 7,037.57 7,035.99 7,037.57 157.1K
10:35 7,038.02 7,039.64 7,038.02 7,038.34 165.1K
10:36 7,036.19 7,036.19 7,034.63 7,035.55 375.2K
10:37 7,037.82 7,037.95 7,035.75 7,035.75 298.0K
10:38 7,036.26 7,037.28 7,036.26 7,036.42 110.0K
10:39 7,035.80 7,036.66 7,035.47 7,035.88 112.1K
10:40 7,034.65 7,037.59 7,034.65 7,035.83 295.0K
10:41 7,035.40 7,038.45 7,035.40 7,038.45 124.9K
10:42 7,039.90 7,039.90 7,036.88 7,036.88 113.8K
10:43 7,037.73 7,039.59 7,037.47 7,039.59 264.3K
10:44 7,039.78 7,039.78 7,038.09 7,038.23 104.9K
10:45 7,039.77 7,040.78 7,036.65 7,036.65 569.4K
10:46 7,037.00 7,038.06 7,036.98 7,037.30 113.8K
10:47 7,038.44 7,040.42 7,038.44 7,040.42 128.6K
10:48 7,040.50 7,043.33 7,040.50 7,043.33 426.2K
10:49 7,043.33 7,044.62 7,043.33 7,044.62 263.1K
10:50 7,047.65 7,048.91 7,047.50 7,048.91 161.4K
10:51 7,048.86 7,053.98 7,048.86 7,053.98 540.4K
10:52 7,055.99 7,058.72 7,055.38 7,058.72 291.0K
10:53 7,058.70 7,058.70 7,054.14 7,054.14 319.2K
10:54 7,050.69 7,052.09 7,050.54 7,052.09 261.6K
10:55 7,053.27 7,054.90 7,053.27 7,054.90 120.7K
10:56 7,053.38 7,053.38 7,051.80 7,052.41 159.2K
10:57 7,052.78 7,052.87 7,049.38 7,049.38 193.5K
10:58 7,049.72 7,050.76 7,048.77 7,049.29 178.8K
10:59 7,049.07 7,050.34 7,049.07 7,049.71 103.8K
11:00 7,048.14 7,048.14 7,046.58 7,046.58 138.8K
11:01 7,048.15 7,048.15 7,046.61 7,046.61 122.5K
11:02 7,046.42 7,046.42 7,045.24 7,045.92 201.5K
11:03 7,048.65 7,049.96 7,048.12 7,049.96 147.1K
11:04 7,049.04 7,049.75 7,047.40 7,047.77 70.4K
11:05 7,049.21 7,050.66 7,048.77 7,050.66 176.1K
11:06 7,051.04 7,055.20 7,051.04 7,053.68 218.2K
11:07 7,053.68 7,053.68 7,051.24 7,051.24 218.7K
11:08 7,054.69 7,057.01 7,054.69 7,055.00 158.0K
11:09 7,053.72 7,055.59 7,053.72 7,054.73 103.2K
11:10 7,055.09 7,056.08 7,054.98 7,056.08 71.2K
11:11 7,053.53 7,053.53 7,051.91 7,052.76 411.9K
11:12 7,054.02 7,055.32 7,053.64 7,053.64 98.7K
11:13 7,054.62 7,054.67 7,054.15 7,054.15 206.7K
11:14 7,054.71 7,056.44 7,054.71 7,055.44 148.3K
11:15 7,053.25 7,053.25 7,052.13 7,052.13 229.9K
11:16 7,051.42 7,052.75 7,051.42 7,051.52 257.1K
11:17 7,051.00 7,051.28 7,050.89 7,051.28 175.4K
11:18 7,049.33 7,051.49 7,049.33 7,051.38 199.2K
11:19 7,050.25 7,050.25 7,047.70 7,047.70 192.8K
11:20 7,047.25 7,049.65 7,047.25 7,049.10 137.3K
11:21 7,048.70 7,049.24 7,047.15 7,047.15 124.3K
11:22 7,047.00 7,048.67 7,045.56 7,048.67 277.0K
11:23 7,048.37 7,048.87 7,048.30 7,048.30 167.4K
11:24 7,047.84 7,047.84 7,046.83 7,046.91 79.7K
11:25 7,046.51 7,048.89 7,046.51 7,048.89 181.8K
11:26 7,049.52 7,049.79 7,049.03 7,049.03 100.6K
11:27 7,047.59 7,047.59 7,046.88 7,047.32 225.0K
11:28 7,048.61 7,048.84 7,046.84 7,048.84 77.9K
11:29 7,047.05 7,047.05 7,045.65 7,045.81 88.4K
11:30 7,045.13 7,046.43 7,045.08 7,045.91 70.0K
11:31 7,046.77 7,047.14 7,044.93 7,045.07 143.2K
11:32 7,045.72 7,047.54 7,045.72 7,047.52 94.1K
11:33 7,047.81 7,050.35 7,046.69 7,050.35 125.5K
11:34 7,050.85 7,051.54 7,050.85 7,051.31 163.4K
11:35 7,051.65 7,054.53 7,051.41 7,054.53 258.6K
11:36 7,057.00 7,059.47 7,057.00 7,059.47 149.1K
11:37 7,061.66 7,064.43 7,061.66 7,063.60 238.5K
11:38 7,064.11 7,066.25 7,064.11 7,066.25 183.1K
11:39 7,069.03 7,070.89 7,069.03 7,070.26 153.9K
11:40 7,070.72 7,071.09 7,070.42 7,070.42 278.3K
11:41 7,071.30 7,071.73 7,069.64 7,070.32 83.0K
11:42 7,071.45 7,071.45 7,070.18 7,070.18 395.3K
11:43 7,071.56 7,072.00 7,071.01 7,071.06 120.6K
11:44 7,070.28 7,071.52 7,070.28 7,071.00 132.3K
11:45 7,070.25 7,070.91 7,070.25 7,070.69 66.8K
11:46 7,070.70 7,070.70 7,068.04 7,068.04 129.0K
11:47 7,068.34 7,070.12 7,068.06 7,070.09 133.0K
11:48 7,069.37 7,070.21 7,069.30 7,070.21 133.1K
11:49 7,070.42 7,070.79 7,070.29 7,070.79 114.8K
11:50 7,072.86 7,073.60 7,072.86 7,073.38 300.1K
11:51 7,074.62 7,075.68 7,074.62 7,075.02 216.7K
11:52 7,075.40 7,075.40 7,073.99 7,074.82 213.8K
11:53 7,074.93 7,074.93 7,074.09 7,074.09 143.3K
11:54 7,073.91 7,073.91 7,073.36 7,073.58 287.1K
11:55 7,074.20 7,074.20 7,073.12 7,073.12 103.8K
11:56 7,072.79 7,073.47 7,072.79 7,073.43 517.6K
11:57 7,073.49 7,075.62 7,073.31 7,074.92 271.1K
11:58 7,074.45 7,074.45 7,072.44 7,072.57 48.2K
11:59 7,071.96 7,071.96 7,067.17 7,068.84 425.6K
12:00 7,068.16 7,068.41 7,067.12 7,067.12 94.3K
12:01 7,066.78 7,066.78 7,061.36 7,061.36 118.3K
12:02 7,061.80 7,061.80 7,060.95 7,061.15 76.2K
12:03 7,062.29 7,062.29 7,061.88 7,062.07 104.4K
12:04 7,060.58 7,060.58 7,059.87 7,059.87 83.9K
12:05 7,058.36 7,058.54 7,057.05 7,057.05 151.1K
12:06 7,057.25 7,057.81 7,056.99 7,057.05 107.4K
12:07 7,057.88 7,057.88 7,052.31 7,052.31 166.8K
12:08 7,050.21 7,050.21 7,048.76 7,048.76 216.3K
12:09 7,046.60 7,047.53 7,046.33 7,047.53 205.8K
12:10 7,047.01 7,049.02 7,046.94 7,048.53 120.8K
12:11 7,047.26 7,047.30 7,047.06 7,047.30 113.7K
12:12 7,045.36 7,045.36 7,043.25 7,043.25 63.7K
12:13 7,042.86 7,043.14 7,042.66 7,043.13 49.2K
12:14 7,043.11 7,044.15 7,042.94 7,044.15 63.0K
12:15 7,044.99 7,047.14 7,044.99 7,047.14 106.6K
12:16 7,049.03 7,049.51 7,049.03 7,049.26 91.3K
12:17 7,048.57 7,050.05 7,048.51 7,050.05 54.6K
12:18 7,052.26 7,056.70 7,052.26 7,056.70 145.7K
12:19 7,057.57 7,057.57 7,056.91 7,057.15 40.4K
12:20 7,057.93 7,062.79 7,057.93 7,062.54 142.2K
12:21 7,063.12 7,063.12 7,060.18 7,060.86 99.9K
12:22 7,060.64 7,063.19 7,060.64 7,062.34 43.0K
12:23 7,062.32 7,066.11 7,062.32 7,065.88 110.0K
12:24 7,066.20 7,066.23 7,065.72 7,065.72 73.9K
12:25 7,064.58 7,064.58 7,063.25 7,063.25 115.1K
12:26 7,063.74 7,066.84 7,063.74 7,066.75 126.8K
12:27 7,068.54 7,069.87 7,068.54 7,069.51 55.7K
12:28 7,069.68 7,070.62 7,069.68 7,070.34 43.1K
12:29 7,070.99 7,072.02 7,070.99 7,071.03 346.2K
12:30 7,070.67 7,071.84 7,070.30 7,071.68 57.1K
12:31 7,071.51 7,072.50 7,070.10 7,070.10 126.6K
12:32 7,069.18 7,069.81 7,067.86 7,069.81 86.4K
12:33 7,068.95 7,068.95 7,063.30 7,063.30 572.7K
12:34 7,064.70 7,064.70 7,063.19 7,063.19 54.9K
12:35 7,063.88 7,064.42 7,063.78 7,064.20 47.6K
12:36 7,064.15 7,065.28 7,063.81 7,065.28 94.8K
12:37 7,065.62 7,068.74 7,065.62 7,068.74 66.1K
12:38 7,068.48 7,070.96 7,068.48 7,070.96 101.0K
12:39 7,071.20 7,072.07 7,070.40 7,070.52 161.7K
12:40 7,070.72 7,072.81 7,070.72 7,072.81 66.9K
12:41 7,072.10 7,072.10 7,070.65 7,071.46 60.5K
12:42 7,070.53 7,070.53 7,068.11 7,069.50 161.2K
12:43 7,069.46 7,070.47 7,069.46 7,070.47 63.2K
12:44 7,071.31 7,071.31 7,070.64 7,071.27 57.5K
12:45 7,071.13 7,071.45 7,069.73 7,069.73 63.1K
12:46 7,070.76 7,074.07 7,070.76 7,074.07 110.1K
12:47 7,074.10 7,074.78 7,072.81 7,072.81 46.1K
12:48 7,072.40 7,075.70 7,072.40 7,075.70 81.4K
12:49 7,075.45 7,076.03 7,075.40 7,075.93 90.6K
12:50 7,075.65 7,075.86 7,075.36 7,075.56 101.6K
12:51 7,075.49 7,076.92 7,075.49 7,076.80 155.8K
12:52 7,078.33 7,078.85 7,077.89 7,077.89 74.3K
12:53 7,079.82 7,081.08 7,079.61 7,081.08 87.5K
12:54 7,080.69 7,080.69 7,079.64 7,079.64 136.5K
12:55 7,079.44 7,079.44 7,078.65 7,078.76 72.6K
12:56 7,079.33 7,083.80 7,079.16 7,083.80 288.1K
12:57 7,084.07 7,086.36 7,084.07 7,086.36 116.2K
12:58 7,088.95 7,090.33 7,088.95 7,089.97 290.8K
12:59 7,090.52 7,096.04 7,090.52 7,096.04 363.0K
13:00 7,095.69 7,096.99 7,095.69 7,095.91 158.3K
13:01 7,097.54 7,097.54 7,096.52 7,096.74 130.3K
13:02 7,097.98 7,103.31 7,097.98 7,103.31 431.9K
13:03 7,103.04 7,103.64 7,102.67 7,102.76 144.6K
13:04 7,100.54 7,100.54 7,098.98 7,099.54 162.2K
13:05 7,098.89 7,102.10 7,096.86 7,102.10 161.0K
13:06 7,102.19 7,102.19 7,098.20 7,098.77 61.6K
13:07 7,099.00 7,099.85 7,099.00 7,099.32 68.5K
13:08 7,099.68 7,100.30 7,099.22 7,100.06 119.8K
13:09 7,099.45 7,099.45 7,097.96 7,098.18 119.3K
13:10 7,097.35 7,097.35 7,095.76 7,095.76 123.0K
13:11 7,096.04 7,096.04 7,092.77 7,092.77 214.4K
13:12 7,092.91 7,094.52 7,092.91 7,094.52 44.3K
13:13 7,094.55 7,094.55 7,093.17 7,093.31 60.8K
13:14 7,093.83 7,095.67 7,092.94 7,095.67 116.4K
13:15 7,095.01 7,096.78 7,095.01 7,095.31 142.3K
13:16 7,096.20 7,097.54 7,096.20 7,096.55 47.2K
13:17 7,096.01 7,096.10 7,094.32 7,094.32 84.1K
13:18 7,095.61 7,095.61 7,094.75 7,094.75 85.7K
13:19 7,095.10 7,098.84 7,095.10 7,098.84 187.3K
13:20 7,098.66 7,099.99 7,098.66 7,099.36 73.8K
13:21 7,099.73 7,103.01 7,099.73 7,103.01 74.1K
13:22 7,103.08 7,103.59 7,103.08 7,103.59 110.7K
13:23 7,104.17 7,108.32 7,104.17 7,108.32 200.5K
13:24 7,109.83 7,111.04 7,109.83 7,111.04 166.0K
13:25 7,111.87 7,114.88 7,111.87 7,114.88 223.0K
13:26 7,115.11 7,119.59 7,115.11 7,119.59 200.5K
13:27 7,119.00 7,119.00 7,117.94 7,117.94 195.9K
13:28 7,118.20 7,118.92 7,118.09 7,118.92 59.9K
13:29 7,119.04 7,119.04 7,115.94 7,115.94 135.7K
13:30 7,114.98 7,114.98 7,112.80 7,113.92 148.7K
13:31 7,114.02 7,114.02 7,111.83 7,112.58 188.8K
13:32 7,111.33 7,111.57 7,111.08 7,111.57 98.8K
13:33 7,110.25 7,110.25 7,105.72 7,105.72 124.5K
13:34 7,106.10 7,106.10 7,097.02 7,097.02 136.3K
13:35 7,094.17 7,094.30 7,093.65 7,094.30 203.5K
13:36 7,093.89 7,096.39 7,093.89 7,096.39 102.9K
13:37 7,097.06 7,097.06 7,094.50 7,095.81 59.9K
13:38 7,095.65 7,095.65 7,094.61 7,094.86 54.7K
13:39 7,094.76 7,094.76 7,093.91 7,093.98 55.2K
13:40 7,094.17 7,094.37 7,092.99 7,094.30 149.9K
13:41 7,094.08 7,096.18 7,094.08 7,096.18 60.3K
13:42 7,096.80 7,099.06 7,096.80 7,098.65 90.6K
13:43 7,098.76 7,099.60 7,098.76 7,099.60 59.4K
13:44 7,099.67 7,099.67 7,098.92 7,099.12 39.9K
13:45 7,098.85 7,098.85 7,096.94 7,096.94 67.2K
13:46 7,097.02 7,097.74 7,096.63 7,096.63 85.1K
13:47 7,096.24 7,097.49 7,096.24 7,096.94 74.8K
13:48 7,096.57 7,098.13 7,096.57 7,098.13 124.9K
13:49 7,098.10 7,100.10 7,098.10 7,100.10 57.8K
13:50 7,100.27 7,100.67 7,099.50 7,099.92 152.0K
13:51 7,099.47 7,101.53 7,099.47 7,101.42 100.3K
13:52 7,102.51 7,102.51 7,101.24 7,101.24 70.1K
13:53 7,101.49 7,102.34 7,101.49 7,102.21 55.3K
13:54 7,101.34 7,101.34 7,100.91 7,100.91 408.2K
13:55 7,100.84 7,101.66 7,100.84 7,101.66 58.8K
13:56 7,101.78 7,101.89 7,101.59 7,101.59 48.7K
13:57 7,102.33 7,103.26 7,102.33 7,103.26 83.6K
13:58 7,102.95 7,102.95 7,100.71 7,100.71 56.3K
13:59 7,100.91 7,100.94 7,100.69 7,100.94 73.6K
14:00 7,100.83 7,100.83 7,099.76 7,099.88 41.1K
14:01 7,099.61 7,099.61 7,097.27 7,097.27 91.5K
14:02 7,097.00 7,097.00 7,095.09 7,095.24 87.7K
14:03 7,095.24 7,095.24 7,093.32 7,094.71 154.5K
14:04 7,095.20 7,095.20 7,093.51 7,093.51 46.4K
14:05 7,093.61 7,095.24 7,093.61 7,095.24 66.7K
14:06 7,095.58 7,095.58 7,095.08 7,095.36 31.0K
14:07 7,094.70 7,095.95 7,094.54 7,094.54 70.7K
14:08 7,094.48 7,094.48 7,092.60 7,093.14 60.6K
14:09 7,093.01 7,095.94 7,093.01 7,095.94 87.6K
14:10 7,095.99 7,098.47 7,095.99 7,098.47 154.9K
14:11 7,098.68 7,098.68 7,096.97 7,096.97 79.8K
14:12 7,097.53 7,097.53 7,096.59 7,096.75 27.5K
14:13 7,097.07 7,097.12 7,096.95 7,096.95 46.8K
14:14 7,097.07 7,097.07 7,096.12 7,096.34 126.0K
14:15 7,093.97 7,093.97 7,092.01 7,092.01 144.7K
14:16 7,091.97 7,092.77 7,091.97 7,092.11 228.3K
14:17 7,092.13 7,092.13 7,091.02 7,091.06 29.5K
14:18 7,090.97 7,090.97 7,090.52 7,090.54 31.6K
14:19 7,090.45 7,090.45 7,087.16 7,087.16 52.1K
14:20 7,087.34 7,088.22 7,087.30 7,088.22 101.8K
14:21 7,087.87 7,087.87 7,086.32 7,086.68 85.0K
14:22 7,087.56 7,087.80 7,087.10 7,087.80 97.9K
14:23 7,087.73 7,088.53 7,087.62 7,088.53 51.4K
14:24 7,088.69 7,089.12 7,087.70 7,087.70 66.1K
14:25 7,087.59 7,087.59 7,085.25 7,085.25 85.5K
14:26 7,085.40 7,085.40 7,081.87 7,081.87 133.2K
14:27 7,080.67 7,080.67 7,077.95 7,079.54 81.8K
14:28 7,078.76 7,078.78 7,078.50 7,078.53 203.4K
14:29 7,078.67 7,078.67 7,077.50 7,077.50 37.5K
14:30 7,077.03 7,079.58 7,077.03 7,079.58 66.4K
14:31 7,081.33 7,081.33 7,078.49 7,079.12 130.4K
14:32 7,079.10 7,080.41 7,079.10 7,080.41 52.9K
14:33 7,080.88 7,082.56 7,080.88 7,082.12 47.2K
14:34 7,082.71 7,084.46 7,082.60 7,084.46 61.9K
14:35 7,084.48 7,084.48 7,082.89 7,082.89 55.4K
14:36 7,084.07 7,086.24 7,084.07 7,086.24 114.1K
14:37 7,086.22 7,086.61 7,086.22 7,086.61 60.8K
14:38 7,087.16 7,091.55 7,087.16 7,091.55 72.8K
14:39 7,091.72 7,092.93 7,091.72 7,092.93 53.1K
14:40 7,092.65 7,093.24 7,092.23 7,092.23 96.4K
14:41 7,092.44 7,093.21 7,092.44 7,092.98 48.7K
14:42 7,094.65 7,094.91 7,094.65 7,094.91 52.0K
14:43 7,095.28 7,095.28 7,094.73 7,094.73 201.0K
14:44 7,096.89 7,096.89 7,095.38 7,095.38 131.3K
14:45 7,095.38 7,095.89 7,095.30 7,095.89 37.4K
14:46 7,096.04 7,097.89 7,096.04 7,097.89 83.5K
14:47 7,097.90 7,099.11 7,097.90 7,099.11 56.1K
14:48 7,100.74 7,101.52 7,100.74 7,101.52 72.1K
14:49 7,102.25 7,102.25 7,100.95 7,100.95 99.2K
14:50 7,100.69 7,100.69 7,097.93 7,097.93 64.3K
14:51 7,097.59 7,097.98 7,096.78 7,096.78 58.7K
14:52 7,096.30 7,096.41 7,095.37 7,095.37 29.6K
14:53 7,095.75 7,095.75 7,094.76 7,094.78 42.5K
14:54 7,094.30 7,096.61 7,094.30 7,096.61 48.6K
14:55 7,096.56 7,096.56 7,095.52 7,095.94 38.4K
14:56 7,095.81 7,095.81 7,094.97 7,094.97 33.7K
14:57 7,095.78 7,095.78 7,094.23 7,094.23 130.5K
14:58 7,093.74 7,094.63 7,093.38 7,094.13 95.9K
14:59 7,092.57 7,092.69 7,091.97 7,091.97 80.9K
15:00 7,091.29 7,091.29 7,090.87 7,091.26 117.6K
15:01 7,092.08 7,092.75 7,092.08 7,092.11 72.4K
15:02 7,091.90 7,092.02 7,090.59 7,090.59 80.4K
15:03 7,091.06 7,091.08 7,090.75 7,090.98 101.6K
15:04 7,091.16 7,091.78 7,089.90 7,089.90 427.9K
15:05 7,090.08 7,090.08 7,088.82 7,088.82 88.6K
15:06 7,089.42 7,090.83 7,089.36 7,090.83 78.8K
15:07 7,091.11 7,091.11 7,089.38 7,089.42 97.5K
15:08 7,088.91 7,088.91 7,087.07 7,087.07 134.1K
15:09 7,088.05 7,089.42 7,088.05 7,088.48 63.2K
15:10 7,088.27 7,088.45 7,086.63 7,086.63 64.2K
15:11 7,087.14 7,087.14 7,085.72 7,085.72 36.7K
15:12 7,085.92 7,085.92 7,084.19 7,084.47 131.1K
15:13 7,084.85 7,086.71 7,084.85 7,086.71 50.7K
15:14 7,087.42 7,088.70 7,087.42 7,088.70 51.6K
15:15 7,088.65 7,088.93 7,088.21 7,088.53 70.4K
15:16 7,088.90 7,088.90 7,088.67 7,088.76 100.9K
15:17 7,089.01 7,089.16 7,087.49 7,087.49 125.2K
15:18 7,085.79 7,085.79 7,084.37 7,085.30 92.2K
15:19 7,085.54 7,085.54 7,085.31 7,085.51 100.7K
15:20 7,085.73 7,085.73 7,085.41 7,085.41 74.0K
15:21 7,085.23 7,085.44 7,084.21 7,084.21 93.1K
15:22 7,083.76 7,083.76 7,082.77 7,082.77 75.4K
15:23 7,083.66 7,084.17 7,083.34 7,083.34 100.6K
15:24 7,083.04 7,083.04 7,082.09 7,082.11 42.4K
15:25 7,082.99 7,082.99 7,081.87 7,082.93 88.4K
15:26 7,083.26 7,085.78 7,083.26 7,085.26 247.7K
15:27 7,086.32 7,086.32 7,084.48 7,084.48 322.6K
15:28 7,084.76 7,084.76 7,083.14 7,083.14 78.7K
15:29 7,082.28 7,082.28 7,081.37 7,081.37 188.2K
15:30 7,080.98 7,082.90 7,080.89 7,082.08 78.3K
15:31 7,082.62 7,082.62 7,079.67 7,079.97 99.4K
15:32 7,080.38 7,081.65 7,080.38 7,081.65 98.1K
15:33 7,081.61 7,083.59 7,081.61 7,083.59 167.3K
15:34 7,083.44 7,083.55 7,082.51 7,082.51 178.2K
15:35 7,082.21 7,082.55 7,082.09 7,082.22 85.2K
15:36 7,081.82 7,082.03 7,079.95 7,079.95 123.6K
15:37 7,080.48 7,081.64 7,080.48 7,081.01 122.9K
15:38 7,080.53 7,081.14 7,080.53 7,080.66 87.0K
15:39 7,081.00 7,083.31 7,081.00 7,083.31 126.3K
15:40 7,083.68 7,084.38 7,083.06 7,083.06 98.1K
15:41 7,082.05 7,083.16 7,081.99 7,081.99 98.4K
15:42 7,081.88 7,081.95 7,081.42 7,081.95 92.4K
15:43 7,081.68 7,081.68 7,080.28 7,080.28 122.0K
15:44 7,080.43 7,080.86 7,080.10 7,080.86 97.9K
15:45 7,080.79 7,081.24 7,080.79 7,081.24 110.6K
15:46 7,081.31 7,082.05 7,080.38 7,080.38 215.8K
15:47 7,079.94 7,079.94 7,078.60 7,078.62 149.0K
15:48 7,077.22 7,078.12 7,077.22 7,078.00 173.9K
15:49 7,078.70 7,080.47 7,078.70 7,080.47 254.7K
15:50 7,080.98 7,084.76 7,080.98 7,081.47 574.0K
15:51 7,079.64 7,079.64 7,077.63 7,078.03 235.6K
15:52 7,077.39 7,077.39 7,076.61 7,076.61 165.6K
15:53 7,076.29 7,076.38 7,076.25 7,076.25 290.8K
15:54 7,075.47 7,076.04 7,075.47 7,075.94 405.1K
15:55 7,076.76 7,076.76 7,074.05 7,074.05 452.9K
15:56 7,076.81 7,080.19 7,076.81 7,080.19 695.5K
15:57 7,079.76 7,080.66 7,079.48 7,079.48 434.6K
15:58 7,079.92 7,079.92 7,079.08 7,079.81 552.7K
15:59 7,081.12 7,082.56 7,081.12 7,082.56 1,514.5K
16:00 7,083.18 7,085.89 7,083.18 7,085.89 49,279.5K
16:01 7,085.89 7,085.89 7,085.89 7,085.89 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし